Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.377 | 6.377 | 5.696 | 6.090 | 64,390 | -0.23(-3.66%) |
Feb 27, 2020 | 6.340 | 6.414 | 6.322 | 6.322 | 46,547 | -0.06(-0.87%) |
Feb 26, 2020 | 6.424 | 6.525 | 6.340 | 6.377 | 9,366 | +0.04(+0.58%) |
Feb 25, 2020 | 6.600 | 6.632 | 6.340 | 6.340 | 27,868 | -0.28(-4.20%) |
Feb 24, 2020 | 6.572 | 6.729 | 6.507 | 6.618 | 24,034 | -0.07(-1.11%) |
Feb 21, 2020 | 6.701 | 6.812 | 6.611 | 6.692 | 22,688 | -0.02(-0.28%) |
Feb 20, 2020 | 6.572 | 6.711 | 6.572 | 6.711 | 11,714 | +0.09(+1.40%) |
Feb 19, 2020 | 6.627 | 6.692 | 6.550 | 6.618 | 15,132 | +0.06(+0.99%) |
Feb 18, 2020 | 6.600 | 6.632 | 6.525 | 6.553 | 14,298 | +0.02(+0.28%) |
Feb 14, 2020 | 6.683 | 6.711 | 6.535 | 6.535 | 13,936 | -0.19(-2.75%) |
Feb 13, 2020 | 6.701 | 6.794 | 6.609 | 6.720 | 8,982 | -0.05(-0.68%) |
Feb 12, 2020 | 6.794 | 6.812 | 6.720 | 6.766 | 8,276 | +0.00(+0.00%) |
Feb 11, 2020 | 6.720 | 6.794 | 6.674 | 6.766 | 14,809 | +0.06(+0.83%) |
Feb 10, 2020 | 6.664 | 6.711 | 6.590 | 6.711 | 22,040 | +0.16(+2.40%) |
Feb 07, 2020 | 6.683 | 6.683 | 6.525 | 6.553 | 15,557 | -0.08(-1.26%) |
Feb 06, 2020 | 6.664 | 6.711 | 6.581 | 6.637 | 51,149 | -0.05(-0.69%) |
Feb 05, 2020 | 6.683 | 6.692 | 6.637 | 6.683 | 32,172 | +0.13(+1.98%) |
Feb 04, 2020 | 6.581 | 6.692 | 6.507 | 6.553 | 25,992 | +0.09(+1.36%) |
Feb 03, 2020 | 6.516 | 6.708 | 6.435 | 6.465 | 35,299 | +0.12(+1.97%) |
Jan 31, 2020 | 6.664 | 6.664 | 6.340 | 6.340 | 38,137 | -0.31(-4.60%) |
Jan 30, 2020 | 6.572 | 6.692 | 6.571 | 6.646 | 8,531 | -0.01(-0.14%) |
Jan 29, 2020 | 6.701 | 6.711 | 6.618 | 6.655 | 18,998 | -0.05(-0.69%) |
Jan 28, 2020 | 6.728 | 6.728 | 6.627 | 6.701 | 7,699 | +0.09(+1.40%) |
Jan 27, 2020 | 6.488 | 6.859 | 6.488 | 6.609 | 21,022 | -0.07(-1.11%) |
Jan 24, 2020 | 6.812 | 6.998 | 6.646 | 6.683 | 12,856 | -0.13(-1.90%) |
Jan 23, 2020 | 6.600 | 6.822 | 6.590 | 6.812 | 16,192 | +0.16(+2.36%) |
Jan 22, 2020 | 6.951 | 6.961 | 6.564 | 6.655 | 33,669 | -0.31(-4.52%) |
Jan 21, 2020 | 7.109 | 7.164 | 6.961 | 6.970 | 22,619 | -0.19(-2.71%) |
Jan 17, 2020 | 7.340 | 7.340 | 7.109 | 7.164 | 26,793 | -0.13(-1.78%) |
Jan 16, 2020 | 7.229 | 7.331 | 7.164 | 7.294 | 8,594 | +0.15(+2.07%) |
Jan 15, 2020 | 7.090 | 7.229 | 7.081 | 7.146 | 15,945 | +0.00(+0.00%) |
Jan 14, 2020 | 7.303 | 7.357 | 7.090 | 7.146 | 32,713 | -0.13(-1.78%) |
Jan 13, 2020 | 7.257 | 7.377 | 7.229 | 7.275 | 23,539 | +0.00(+0.00%) |
Jan 10, 2020 | 7.349 | 7.433 | 7.238 | 7.275 | 32,303 | -0.12(-1.63%) |
Jan 09, 2020 | 7.312 | 7.405 | 7.257 | 7.396 | 17,241 | +0.11(+1.52%) |
Jan 08, 2020 | 7.349 | 7.377 | 7.284 | 7.284 | 22,591 | -0.08(-1.13%) |
Jan 07, 2020 | 7.340 | 7.423 | 7.340 | 7.368 | 9,046 | -0.03(-0.38%) |
Jan 06, 2020 | 7.359 | 7.488 | 7.312 | 7.396 | 30,528 | -0.04(-0.50%) |
Jan 03, 2020 | 7.470 | 7.534 | 7.405 | 7.433 | 18,582 | -0.08(-1.11%) |
Jan 02, 2020 | 7.414 | 7.525 | 7.414 | 7.516 | 10,075 | -0.02(-0.25%) |
Dec 31, 2019 | 7.516 | 7.544 | 7.479 | 7.534 | 15,557 | +0.05(+0.62%) |
Dec 30, 2019 | 7.645 | 7.645 | 7.369 | 7.488 | 50,643 | +0.05(+0.62%) |
Dec 27, 2019 | 7.497 | 7.497 | 7.405 | 7.442 | 20,743 | -0.09(-1.23%) |
Dec 26, 2019 | 7.525 | 7.562 | 7.474 | 7.534 | 53,259 | +0.05(+0.62%) |
Dec 24, 2019 | 7.488 | 7.536 | 7.467 | 7.488 | 6,050 | +0.01(+0.12%) |
Dec 23, 2019 | 7.470 | 7.597 | 7.414 | 7.479 | 37,031 | +0.09(+1.25%) |
Dec 20, 2019 | 7.655 | 7.655 | 7.280 | 7.386 | 96,586 | -0.18(-2.33%) |
Dec 19, 2019 | 7.560 | 7.608 | 7.504 | 7.562 | 31,217 | -0.05(-0.61%) |
Dec 18, 2019 | 7.655 | 7.673 | 7.511 | 7.608 | 35,347 | +0.00(+0.00%) |
Dec 17, 2019 | 7.451 | 7.645 | 7.414 | 7.608 | 181,047 | +0.19(+2.49%) |
Dec 16, 2019 | 7.497 | 7.562 | 7.359 | 7.423 | 80,064 | -0.07(-0.99%) |
Dec 13, 2019 | 7.470 | 7.571 | 7.399 | 7.497 | 27,981 | -0.06(-0.74%) |
Dec 12, 2019 | 7.618 | 7.682 | 7.497 | 7.553 | 39,859 | -0.10(-1.33%) |
Dec 11, 2019 | 7.590 | 7.664 | 7.497 | 7.655 | 38,796 | +0.06(+0.85%) |
Dec 10, 2019 | 7.275 | 7.599 | 7.201 | 7.590 | 107,036 | +0.32(+4.46%) |
Dec 09, 2019 | 7.183 | 7.275 | 7.144 | 7.266 | 41,769 | +0.04(+0.51%) |
Dec 06, 2019 | 7.164 | 7.257 | 7.053 | 7.229 | 30,574 | +0.13(+1.83%) |
Dec 05, 2019 | 7.035 | 7.164 | 7.035 | 7.099 | 33,692 | +0.07(+1.05%) |
Dec 04, 2019 | 6.988 | 7.099 | 6.970 | 7.025 | 22,467 | +0.12(+1.74%) |
Dec 03, 2019 | 7.062 | 7.109 | 6.905 | 6.905 | 14,229 | -0.10(-1.45%) |
Dec 02, 2019 | 7.173 | 7.192 | 6.886 | 7.007 | 56,677 | -0.20(-2.82%) |
Nov 29, 2019 | 7.238 | 7.312 | 7.154 | 7.210 | 4,753 | -0.09(-1.27%) |
Nov 27, 2019 | 7.386 | 7.405 | 7.275 | 7.303 | 35,652 | -0.16(-2.11%) |
Nov 26, 2019 | 6.970 | 7.516 | 6.812 | 7.460 | 139,807 | +0.44(+6.33%) |
Nov 25, 2019 | 6.970 | 7.035 | 6.831 | 7.016 | 16,134 | +0.09(+1.34%) |
Nov 22, 2019 | 7.192 | 7.192 | 6.877 | 6.923 | 21,283 | -0.21(-2.98%) |
Nov 21, 2019 | 7.257 | 7.303 | 7.082 | 7.136 | 22,484 | -0.16(-2.16%) |
Nov 20, 2019 | 7.284 | 7.331 | 6.525 | 7.294 | 56,675 | -0.01(-0.13%) |
Nov 19, 2019 | 7.155 | 7.331 | 7.095 | 7.303 | 45,610 | +0.15(+2.07%) |
Nov 18, 2019 | 7.007 | 7.183 | 6.905 | 7.155 | 48,222 | +0.10(+1.44%) |
Nov 15, 2019 | 7.405 | 7.405 | 7.053 | 7.053 | 30,250 | -0.31(-4.27%) |
Nov 14, 2019 | 7.310 | 7.414 | 7.310 | 7.368 | 122,488 | +0.09(+1.27%) |
Nov 13, 2019 | 7.285 | 7.322 | 7.202 | 7.276 | 83,297 | -0.03(-0.38%) |
Nov 12, 2019 | 7.230 | 7.349 | 7.174 | 7.303 | 99,523 | +0.08(+1.15%) |
Nov 11, 2019 | 7.091 | 7.230 | 7.062 | 7.220 | 95,722 | +0.15(+2.08%) |
Nov 08, 2019 | 6.834 | 7.101 | 6.800 | 7.073 | 297,946 | +0.25(+3.64%) |
Nov 07, 2019 | 6.714 | 6.870 | 6.642 | 6.824 | 74,386 | +0.11(+1.65%) |
Nov 06, 2019 | 6.668 | 6.806 | 6.668 | 6.714 | 19,889 | -0.03(-0.41%) |
Nov 05, 2019 | 6.723 | 6.760 | 6.668 | 6.742 | 20,415 | +0.06(+0.83%) |
Nov 04, 2019 | 6.834 | 6.834 | 6.686 | 6.686 | 12,893 | -0.14(-2.02%) |
Nov 01, 2019 | 6.769 | 6.824 | 6.751 | 6.824 | 21,933 | +0.06(+0.82%) |
Oct 31, 2019 | 6.622 | 6.769 | 6.622 | 6.769 | 24,486 | +0.05(+0.68%) |
Oct 30, 2019 | 6.677 | 6.732 | 6.594 | 6.723 | 19,371 | +0.02(+0.27%) |
Oct 29, 2019 | 6.677 | 6.751 | 6.603 | 6.705 | 17,441 | -0.04(-0.55%) |
Oct 28, 2019 | 6.668 | 6.769 | 6.594 | 6.742 | 23,490 | +0.01(+0.14%) |
Oct 25, 2019 | 6.797 | 6.870 | 6.730 | 6.732 | 9,989 | -0.12(-1.75%) |
Oct 24, 2019 | 6.723 | 6.907 | 6.695 | 6.852 | 187,952 | +0.06(+0.81%) |
Oct 23, 2019 | 6.843 | 6.852 | 6.732 | 6.797 | 11,181 | -0.01(-0.14%) |
Oct 22, 2019 | 6.815 | 6.861 | 6.743 | 6.806 | 7,754 | -0.05(-0.67%) |
Oct 21, 2019 | 6.742 | 6.852 | 6.729 | 6.852 | 37,400 | +0.13(+1.92%) |
Oct 18, 2019 | 6.695 | 6.788 | 6.603 | 6.723 | 14,984 | -0.02(-0.27%) |
Oct 17, 2019 | 6.668 | 6.788 | 6.585 | 6.742 | 25,169 | +0.05(+0.69%) |
Oct 16, 2019 | 6.723 | 6.723 | 6.631 | 6.695 | 16,314 | -0.08(-1.22%) |
Oct 15, 2019 | 6.631 | 6.778 | 6.590 | 6.778 | 15,350 | +0.15(+2.22%) |
Oct 14, 2019 | 6.649 | 6.659 | 6.511 | 6.631 | 9,507 | -0.01(-0.14%) |
Oct 11, 2019 | 6.852 | 6.852 | 6.640 | 6.640 | 27,145 | -0.12(-1.77%) |
Oct 10, 2019 | 6.852 | 6.886 | 6.622 | 6.760 | 27,201 | -0.04(-0.54%) |
Oct 09, 2019 | 6.640 | 6.852 | 6.497 | 6.797 | 28,240 | +0.24(+3.65%) |
Oct 08, 2019 | 6.631 | 6.691 | 6.530 | 6.557 | 7,835 | -0.15(-2.20%) |
Oct 07, 2019 | 6.640 | 6.769 | 6.585 | 6.705 | 24,966 | +0.07(+1.11%) |
Oct 04, 2019 | 6.548 | 6.686 | 6.456 | 6.631 | 17,915 | +0.02(+0.28%) |
Oct 03, 2019 | 6.603 | 6.649 | 6.567 | 6.613 | 10,201 | -0.04(-0.55%) |
Oct 02, 2019 | 6.613 | 6.659 | 6.576 | 6.649 | 21,641 | +0.05(+0.70%) |
Oct 01, 2019 | 6.769 | 6.769 | 6.603 | 6.603 | 22,514 | -0.10(-1.51%) |
Sep 30, 2019 | 6.603 | 6.778 | 6.603 | 6.705 | 52,307 | +0.06(+0.97%) |
Sep 27, 2019 | 6.714 | 6.723 | 6.613 | 6.640 | 42,238 | -0.02(-0.28%) |
Sep 26, 2019 | 6.861 | 6.873 | 6.649 | 6.659 | 49,789 | -0.16(-2.30%) |
Sep 25, 2019 | 6.806 | 6.889 | 6.742 | 6.815 | 16,919 | +0.08(+1.23%) |
Sep 24, 2019 | 6.898 | 6.966 | 6.695 | 6.732 | 47,464 | -0.16(-2.27%) |
Sep 23, 2019 | 6.723 | 6.907 | 6.723 | 6.889 | 60,886 | +0.25(+3.74%) |
Sep 20, 2019 | 6.649 | 6.705 | 6.493 | 6.640 | 108,906 | +0.23(+3.59%) |
Sep 19, 2019 | 6.742 | 6.788 | 6.373 | 6.410 | 39,690 | -0.34(-5.05%) |
Sep 18, 2019 | 6.824 | 6.855 | 6.751 | 6.751 | 28,189 | -0.07(-1.08%) |
Sep 17, 2019 | 6.880 | 6.898 | 6.788 | 6.824 | 35,340 | -0.01(-0.13%) |
Sep 16, 2019 | 6.622 | 6.907 | 6.622 | 6.834 | 42,624 | +0.25(+3.78%) |
Sep 13, 2019 | 6.548 | 6.926 | 6.548 | 6.585 | 47,341 | +0.11(+1.71%) |
Sep 12, 2019 | 6.935 | 6.963 | 6.465 | 6.474 | 62,611 | -0.46(-6.64%) |
Sep 11, 2019 | 7.091 | 7.184 | 6.769 | 6.935 | 72,623 | -0.07(-1.05%) |
Sep 10, 2019 | 6.668 | 7.045 | 6.472 | 7.009 | 91,516 | +0.34(+5.11%) |
Sep 09, 2019 | 6.438 | 6.677 | 6.424 | 6.668 | 95,095 | +0.27(+4.17%) |
Sep 06, 2019 | 6.438 | 6.438 | 6.392 | 6.401 | 8,903 | -0.04(-0.57%) |
Sep 05, 2019 | 6.345 | 6.447 | 6.309 | 6.438 | 26,029 | +0.13(+2.04%) |
Sep 04, 2019 | 6.364 | 6.364 | 6.263 | 6.309 | 16,833 | +0.01(+0.15%) |
Sep 03, 2019 | 6.401 | 6.428 | 6.281 | 6.299 | 29,878 | -0.09(-1.44%) |
Aug 30, 2019 | 6.355 | 6.438 | 6.318 | 6.392 | 23,779 | +0.10(+1.61%) |
Aug 29, 2019 | 6.401 | 6.401 | 6.290 | 6.290 | 27,777 | -0.05(-0.73%) |
Aug 28, 2019 | 6.313 | 6.364 | 6.272 | 6.336 | 24,767 | +0.02(+0.29%) |
Aug 27, 2019 | 6.336 | 6.373 | 6.217 | 6.318 | 25,389 | +0.06(+0.88%) |
Aug 26, 2019 | 6.152 | 6.344 | 6.106 | 6.263 | 21,284 | +0.19(+3.19%) |
Aug 23, 2019 | 6.088 | 6.188 | 6.032 | 6.069 | 49,730 | -0.01(-0.15%) |
Aug 22, 2019 | 6.290 | 6.327 | 6.078 | 6.078 | 53,902 | -0.16(-2.51%) |
Aug 21, 2019 | 6.401 | 6.429 | 6.235 | 6.235 | 34,304 | -0.05(-0.73%) |
Aug 20, 2019 | 6.207 | 6.447 | 6.157 | 6.281 | 44,201 | +0.13(+2.10%) |
Aug 19, 2019 | 6.198 | 6.198 | 6.097 | 6.152 | 10,184 | +0.05(+0.75%) |
Aug 16, 2019 | 6.069 | 6.244 | 6.023 | 6.106 | 18,133 | +0.10(+1.69%) |
Aug 15, 2019 | 6.014 | 6.068 | 5.996 | 6.005 | 14,063 | +0.03(+0.46%) |
Aug 14, 2019 | 6.026 | 6.026 | 5.968 | 5.977 | 16,472 | -0.09(-1.51%) |
Aug 13, 2019 | 5.950 | 6.069 | 5.950 | 6.069 | 3,644 | +0.12(+2.00%) |
Aug 12, 2019 | 5.922 | 6.060 | 5.922 | 5.950 | 15,893 | -0.01(-0.15%) |
Aug 09, 2019 | 5.977 | 5.977 | 5.959 | 5.959 | 11,907 | -0.05(-0.76%) |
Aug 08, 2019 | 6.087 | 6.170 | 6.005 | 6.005 | 25,720 | -0.13(-2.09%) |
Aug 07, 2019 | 5.977 | 6.279 | 5.931 | 6.133 | 15,324 | +0.18(+3.08%) |
Aug 06, 2019 | 5.904 | 6.142 | 5.867 | 5.950 | 13,167 | +0.00(+0.00%) |
Aug 05, 2019 | 6.096 | 6.096 | 5.950 | 5.950 | 14,485 | -0.16(-2.69%) |
Aug 02, 2019 | 6.142 | 6.196 | 6.096 | 6.115 | 8,521 | -0.06(-1.04%) |
Aug 01, 2019 | 6.252 | 6.298 | 6.179 | 6.179 | 23,402 | -0.07(-1.17%) |
Jul 31, 2019 | 6.307 | 6.380 | 6.252 | 6.252 | 60,871 | -0.07(-1.16%) |
Jul 30, 2019 | 6.133 | 6.398 | 6.133 | 6.325 | 26,917 | +0.20(+3.29%) |
Jul 29, 2019 | 6.096 | 6.133 | 6.069 | 6.124 | 11,028 | +0.11(+1.83%) |
Jul 26, 2019 | 6.032 | 6.215 | 5.977 | 6.014 | 11,798 | +0.02(+0.31%) |
Jul 25, 2019 | 5.996 | 6.087 | 5.959 | 5.996 | 10,509 | +0.04(+0.61%) |
Jul 24, 2019 | 5.739 | 6.087 | 5.739 | 5.959 | 59,382 | +0.19(+3.33%) |
Jul 23, 2019 | 5.748 | 5.803 | 5.748 | 5.767 | 24,328 | -0.01(-0.16%) |
Jul 22, 2019 | 5.822 | 5.840 | 5.767 | 5.776 | 9,872 | +0.02(+0.32%) |
Jul 19, 2019 | 5.776 | 5.858 | 5.731 | 5.758 | 11,470 | -0.09(-1.56%) |
Jul 18, 2019 | 5.867 | 5.950 | 5.803 | 5.849 | 8,230 | +0.06(+1.11%) |
Jul 17, 2019 | 5.959 | 5.959 | 5.730 | 5.785 | 18,938 | -0.02(-0.32%) |
Jul 16, 2019 | 5.739 | 5.849 | 5.739 | 5.803 | 7,491 | +0.00(+0.00%) |
Jul 15, 2019 | 5.730 | 5.840 | 5.730 | 5.803 | 12,148 | -0.04(-0.63%) |
Jul 12, 2019 | 5.805 | 5.913 | 5.805 | 5.840 | 23,160 | +0.02(+0.31%) |
Jul 11, 2019 | 5.840 | 5.840 | 5.753 | 5.822 | 13,624 | +0.03(+0.47%) |
Jul 10, 2019 | 5.785 | 5.863 | 5.694 | 5.794 | 25,445 | +0.02(+0.32%) |
Jul 09, 2019 | 5.684 | 5.831 | 5.675 | 5.776 | 13,829 | +0.00(+0.00%) |
Jul 08, 2019 | 5.803 | 5.849 | 5.758 | 5.776 | 10,747 | +0.01(+0.16%) |
Jul 05, 2019 | 5.758 | 5.785 | 5.694 | 5.767 | 13,109 | +0.00(+0.00%) |
Jul 03, 2019 | 5.538 | 5.776 | 5.538 | 5.767 | 7,428 | +0.27(+5.00%) |
Jul 02, 2019 | 5.748 | 5.785 | 5.492 | 5.492 | 13,141 | -0.26(-4.46%) |
Jul 01, 2019 | 5.758 | 5.822 | 5.748 | 5.748 | 11,880 | -0.02(-0.32%) |
Jun 28, 2019 | 5.785 | 5.840 | 5.492 | 5.767 | 178,291 | -0.05(-0.94%) |
Jun 27, 2019 | 5.620 | 5.822 | 5.575 | 5.822 | 34,892 | +0.17(+3.08%) |
Jun 26, 2019 | 5.684 | 5.790 | 5.602 | 5.648 | 16,766 | -0.15(-2.53%) |
Jun 25, 2019 | 5.730 | 5.813 | 5.694 | 5.794 | 16,286 | +0.04(+0.64%) |
Jun 24, 2019 | 5.794 | 5.986 | 5.675 | 5.758 | 29,536 | -0.05(-0.94%) |
Jun 21, 2019 | 5.730 | 5.822 | 5.694 | 5.813 | 60,850 | +0.01(+0.16%) |
Jun 20, 2019 | 5.850 | 5.872 | 5.694 | 5.803 | 21,656 | -0.12(-2.01%) |
Jun 19, 2019 | 5.977 | 5.996 | 5.867 | 5.922 | 26,513 | -0.05(-0.77%) |
Jun 18, 2019 | 5.922 | 5.986 | 5.922 | 5.968 | 33,088 | +0.04(+0.62%) |
Jun 17, 2019 | 5.813 | 5.977 | 5.771 | 5.931 | 33,164 | +0.10(+1.73%) |
Jun 14, 2019 | 5.840 | 5.863 | 5.776 | 5.831 | 31,463 | -0.01(-0.16%) |
Jun 13, 2019 | 5.776 | 5.840 | 5.721 | 5.840 | 14,022 | +0.10(+1.75%) |
Jun 12, 2019 | 5.721 | 5.739 | 5.712 | 5.739 | 9,124 | +0.02(+0.32%) |
Jun 11, 2019 | 5.739 | 5.794 | 5.684 | 5.721 | 20,633 | -0.03(-0.48%) |
Jun 10, 2019 | 5.703 | 5.803 | 5.703 | 5.748 | 24,089 | +0.03(+0.48%) |
Jun 07, 2019 | 5.657 | 5.748 | 5.657 | 5.721 | 17,698 | +0.07(+1.30%) |
Jun 06, 2019 | 5.666 | 5.684 | 5.639 | 5.648 | 15,633 | -0.02(-0.32%) |
Jun 05, 2019 | 5.703 | 5.721 | 5.648 | 5.666 | 22,826 | -0.05(-0.96%) |
Jun 04, 2019 | 5.620 | 5.721 | 5.597 | 5.721 | 24,367 | +0.16(+2.80%) |
Jun 03, 2019 | 5.538 | 5.611 | 5.538 | 5.565 | 31,395 | +0.03(+0.50%) |
May 31, 2019 | 5.602 | 5.629 | 5.538 | 5.538 | 24,908 | -0.13(-2.26%) |
May 30, 2019 | 5.629 | 5.675 | 5.620 | 5.666 | 30,807 | +0.04(+0.65%) |
May 29, 2019 | 5.629 | 5.675 | 5.629 | 5.629 | 27,430 | -0.01(-0.16%) |
May 28, 2019 | 5.675 | 5.675 | 5.639 | 5.639 | 11,481 | -0.02(-0.32%) |
May 24, 2019 | 5.694 | 5.694 | 5.611 | 5.657 | 14,202 | +0.05(+0.82%) |
May 23, 2019 | 5.648 | 5.648 | 5.611 | 5.611 | 22,577 | -0.08(-1.45%) |
May 22, 2019 | 5.703 | 5.703 | 5.639 | 5.694 | 21,784 | -0.01(-0.16%) |
May 21, 2019 | 5.657 | 5.748 | 5.639 | 5.703 | 13,156 | +0.05(+0.97%) |
May 20, 2019 | 5.620 | 5.657 | 5.620 | 5.648 | 6,681 | +0.03(+0.49%) |
May 17, 2019 | 5.593 | 5.634 | 5.593 | 5.620 | 14,092 | -0.05(-0.81%) |
May 16, 2019 | 5.630 | 5.721 | 5.630 | 5.666 | 12,646 | +0.09(+1.63%) |
May 15, 2019 | 5.384 | 5.575 | 5.384 | 5.575 | 15,039 | +0.13(+2.34%) |
May 14, 2019 | 5.375 | 5.466 | 5.375 | 5.448 | 26,253 | +0.06(+1.18%) |
May 13, 2019 | 5.348 | 5.411 | 5.348 | 5.384 | 23,348 | +0.01(+0.17%) |
May 10, 2019 | 5.357 | 5.400 | 5.343 | 5.375 | 25,179 | +0.02(+0.34%) |
May 09, 2019 | 5.302 | 5.357 | 5.302 | 5.357 | 11,381 | +0.05(+1.03%) |
May 08, 2019 | 5.393 | 5.446 | 5.275 | 5.302 | 33,492 | +0.05(+0.87%) |
May 07, 2019 | 5.366 | 5.457 | 5.202 | 5.257 | 29,812 | +0.11(+2.12%) |
May 06, 2019 | 5.002 | 5.257 | 5.002 | 5.148 | 15,564 | +0.15(+2.91%) |
May 03, 2019 | 5.011 | 5.022 | 4.957 | 5.002 | 11,215 | -0.04(-0.72%) |
May 02, 2019 | 5.048 | 5.048 | 4.993 | 5.039 | 11,738 | -0.01(-0.18%) |
May 01, 2019 | 5.183 | 5.183 | 5.011 | 5.048 | 22,474 | -0.14(-2.63%) |
Apr 30, 2019 | 5.402 | 5.404 | 5.093 | 5.184 | 33,966 | -0.22(-4.04%) |
Apr 29, 2019 | 5.284 | 5.411 | 5.284 | 5.402 | 11,153 | +0.11(+2.06%) |
Apr 26, 2019 | 5.348 | 5.384 | 5.284 | 5.293 | 16,492 | -0.05(-1.02%) |
Apr 25, 2019 | 5.521 | 5.639 | 5.339 | 5.348 | 16,715 | -0.19(-3.45%) |
Apr 24, 2019 | 5.548 | 5.575 | 5.530 | 5.539 | 7,366 | +0.02(+0.33%) |
Apr 23, 2019 | 5.448 | 5.566 | 5.448 | 5.521 | 30,576 | +0.05(+0.83%) |
Apr 22, 2019 | 5.684 | 5.702 | 5.475 | 5.475 | 18,494 | -0.21(-3.68%) |
Apr 18, 2019 | 5.766 | 5.821 | 5.684 | 5.684 | 16,822 | -0.11(-1.88%) |
Apr 17, 2019 | 5.766 | 5.812 | 5.760 | 5.793 | 18,332 | +0.02(+0.31%) |
Apr 16, 2019 | 5.775 | 5.802 | 5.766 | 5.775 | 26,439 | +0.01(+0.16%) |
Apr 15, 2019 | 5.730 | 5.775 | 5.721 | 5.766 | 25,677 | +0.02(+0.32%) |
Apr 12, 2019 | 5.766 | 5.775 | 5.733 | 5.748 | 20,341 | -0.03(-0.47%) |
Apr 11, 2019 | 5.684 | 5.784 | 5.684 | 5.775 | 69,459 | +0.10(+1.76%) |
Apr 10, 2019 | 5.712 | 5.757 | 5.675 | 5.675 | 24,342 | -0.03(-0.48%) |
Apr 09, 2019 | 5.748 | 5.775 | 5.702 | 5.702 | 56,750 | -0.05(-0.95%) |
Apr 08, 2019 | 5.766 | 5.793 | 5.748 | 5.757 | 11,580 | -0.02(-0.31%) |
Apr 05, 2019 | 5.766 | 5.784 | 5.757 | 5.775 | 15,613 | -0.01(-0.16%) |
Apr 04, 2019 | 5.766 | 5.821 | 5.766 | 5.784 | 29,921 | +0.02(+0.32%) |
Apr 03, 2019 | 5.775 | 5.796 | 5.748 | 5.766 | 86,087 | -0.01(-0.16%) |
Apr 02, 2019 | 5.748 | 5.775 | 5.739 | 5.775 | 12,116 | +0.01(+0.16%) |
Apr 01, 2019 | 5.775 | 5.809 | 5.757 | 5.766 | 98,354 | +0.01(+0.16%) |
Mar 29, 2019 | 5.730 | 5.821 | 5.729 | 5.757 | 61,353 | +0.02(+0.32%) |
Mar 28, 2019 | 5.730 | 5.739 | 5.712 | 5.739 | 23,136 | +0.02(+0.32%) |
Mar 27, 2019 | 5.730 | 5.748 | 5.702 | 5.721 | 135,096 | +0.00(+0.00%) |
Mar 26, 2019 | 5.730 | 5.739 | 5.719 | 5.721 | 27,185 | +0.00(+0.00%) |
Mar 25, 2019 | 5.648 | 5.730 | 5.648 | 5.721 | 7,673 | +0.07(+1.29%) |
Mar 22, 2019 | 5.702 | 5.712 | 5.639 | 5.648 | 80,815 | -0.03(-0.56%) |
Mar 21, 2019 | 5.689 | 5.788 | 5.680 | 5.680 | 104,233 | -0.01(-0.16%) |
Mar 20, 2019 | 5.671 | 5.761 | 5.671 | 5.689 | 82,949 | +0.02(+0.32%) |
Mar 19, 2019 | 5.653 | 5.743 | 5.653 | 5.671 | 50,237 | +0.02(+0.32%) |
Mar 18, 2019 | 5.665 | 5.698 | 5.592 | 5.653 | 28,073 | +0.00(+0.00%) |
Mar 15, 2019 | 5.653 | 5.698 | 5.422 | 5.653 | 125,275 | +0.04(+0.64%) |
Mar 14, 2019 | 5.327 | 5.634 | 5.327 | 5.616 | 18,753 | +0.29(+5.43%) |
Mar 13, 2019 | 5.264 | 5.327 | 5.246 | 5.327 | 48,050 | +0.07(+1.38%) |
Mar 12, 2019 | 5.237 | 5.291 | 5.237 | 5.255 | 6,545 | +0.01(+0.17%) |
Mar 11, 2019 | 5.218 | 5.246 | 5.209 | 5.246 | 9,356 | +0.03(+0.52%) |
Mar 08, 2019 | 5.300 | 5.300 | 5.200 | 5.218 | 13,047 | -0.11(-2.04%) |
Mar 07, 2019 | 5.218 | 5.336 | 5.200 | 5.327 | 16,274 | +0.05(+1.03%) |
Mar 06, 2019 | 5.436 | 5.472 | 5.273 | 5.273 | 11,435 | -0.19(-3.48%) |
Mar 05, 2019 | 5.282 | 5.535 | 5.282 | 5.463 | 7,282 | +0.07(+1.34%) |
Mar 04, 2019 | 5.490 | 5.544 | 5.354 | 5.390 | 22,372 | -0.13(-2.30%) |